Financial News

Ramaco Resources Inc (NQ: METC )

16.79 +0.24 (+1.45%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 2.096 2.096 2.004 2.023 54,767 -0.10(-4.72%)
Jul 30, 2020 2.132 2.141 2.041 2.123 83,534 -0.02(-0.85%)
Jul 29, 2020 2.050 2.150 2.050 2.141 37,480 +0.06(+3.07%)
Jul 28, 2020 2.096 2.114 2.041 2.077 41,041 -0.02(-0.87%)
Jul 27, 2020 2.168 2.196 2.068 2.096 37,900 -0.09(-4.17%)
Jul 24, 2020 2.141 2.214 2.077 2.187 21,951 +0.03(+1.27%)
Jul 23, 2020 2.096 2.214 2.041 2.159 77,437 +0.12(+5.80%)
Jul 22, 2020 2.050 2.139 2.023 2.041 45,156 -0.00(-0.22%)
Jul 21, 2020 2.159 2.205 2.041 2.045 116,275 -0.10(-4.47%)
Jul 20, 2020 2.205 2.205 2.114 2.141 59,363 +0.06(+3.07%)
Jul 17, 2020 2.159 2.260 2.068 2.077 62,450 -0.08(-3.80%)
Jul 16, 2020 2.187 2.232 2.105 2.159 39,248 +0.00(+0.00%)
Jul 15, 2020 2.123 2.178 2.077 2.159 70,737 +0.04(+1.72%)
Jul 14, 2020 2.241 2.241 2.032 2.123 125,985 -0.13(-5.67%)
Jul 13, 2020 2.168 2.414 2.050 2.250 182,050 +0.08(+3.78%)
Jul 10, 2020 2.004 2.187 1.977 2.168 65,853 +0.18(+9.17%)
Jul 09, 2020 2.004 2.096 1.941 1.986 69,445 -0.01(-0.46%)
Jul 08, 2020 2.032 2.066 1.973 1.995 40,594 -0.05(-2.23%)
Jul 07, 2020 2.187 2.214 2.023 2.041 141,019 -0.19(-8.57%)
Jul 06, 2020 2.059 2.260 2.041 2.232 217,422 +0.23(+11.36%)
Jul 02, 2020 2.004 2.023 1.986 2.004 106,572 +0.03(+1.38%)
Jul 01, 2020 1.968 2.004 1.941 1.977 95,961 +0.03(+1.40%)
Jun 30, 2020 1.922 1.968 1.895 1.950 78,969 +0.03(+1.42%)
Jun 29, 2020 1.922 1.959 1.877 1.922 148,061 +0.01(+0.48%)
Jun 26, 2020 1.895 1.941 1.777 1.913 1,153,086 +0.03(+1.45%)
Jun 25, 2020 1.868 1.968 1.822 1.886 328,256 -0.04(-1.90%)
Jun 24, 2020 1.959 1.959 1.840 1.922 213,324 -0.05(-2.32%)
Jun 23, 2020 2.023 2.041 1.959 1.968 96,368 -0.02(-0.92%)
Jun 22, 2020 2.032 2.059 1.968 1.986 126,187 -0.02(-0.91%)
Jun 19, 2020 2.086 2.105 1.986 2.004 115,133 -0.03(-1.35%)
Jun 18, 2020 2.050 2.086 1.986 2.032 106,139 -0.03(-1.33%)
Jun 17, 2020 2.187 2.187 2.050 2.059 105,460 -0.13(-5.83%)
Jun 16, 2020 2.269 2.396 2.159 2.187 164,293 -0.03(-1.23%)
Jun 15, 2020 2.096 2.241 1.977 2.214 161,072 +0.01(+0.41%)
Jun 12, 2020 2.187 2.251 1.959 2.205 222,034 +0.07(+3.42%)
Jun 11, 2020 2.369 2.414 2.096 2.132 271,363 -0.31(-12.69%)
Jun 10, 2020 2.615 2.624 2.433 2.442 137,776 -0.16(-6.29%)
Jun 09, 2020 2.642 2.651 2.515 2.606 92,723 -0.06(-2.39%)
Jun 08, 2020 2.660 2.815 2.569 2.670 243,634 +0.06(+2.45%)
Jun 05, 2020 2.496 2.688 2.442 2.606 197,668 +0.17(+7.12%)
Jun 04, 2020 2.506 2.551 2.387 2.433 92,636 -0.05(-1.84%)
Jun 03, 2020 2.478 2.670 2.442 2.478 110,482 +0.02(+0.74%)
Jun 02, 2020 2.660 2.660 2.415 2.460 112,783 -0.08(-3.23%)
Jun 01, 2020 2.515 2.779 2.501 2.542 117,926 +0.07(+2.95%)
May 29, 2020 2.733 2.747 2.342 2.469 162,657 -0.20(-7.51%)
May 28, 2020 2.961 3.061 2.597 2.670 323,531 -0.08(-2.98%)
May 27, 2020 2.952 3.089 2.688 2.752 519,700 +0.36(+15.27%)
May 26, 2020 2.296 2.433 2.250 2.387 152,573 +0.12(+5.22%)
May 22, 2020 2.141 2.271 2.118 2.269 47,304 +0.13(+5.96%)
May 21, 2020 2.287 2.287 2.096 2.141 50,959 -0.13(-5.62%)
May 20, 2020 2.114 2.334 2.077 2.269 88,455 +0.15(+6.87%)
May 19, 2020 2.141 2.360 1.913 2.123 146,272 -0.03(-1.27%)
May 18, 2020 1.868 2.159 1.850 2.150 212,561 +0.27(+14.56%)
May 15, 2020 1.840 1.877 1.822 1.877 91,535 +0.08(+4.57%)
May 14, 2020 1.731 1.886 1.731 1.795 86,269 +0.01(+0.51%)
May 13, 2020 1.768 1.850 1.594 1.786 138,805 -0.08(-4.39%)
May 12, 2020 1.986 1.986 1.868 1.868 104,643 -0.09(-4.65%)
May 11, 2020 2.014 2.014 1.850 1.959 203,021 +0.09(+4.88%)
May 08, 2020 1.932 1.995 1.831 1.868 141,364 -0.02(-0.97%)
May 07, 2020 1.850 2.041 1.850 1.886 75,361 +0.01(+0.49%)
May 06, 2020 2.059 2.068 1.822 1.877 80,530 -0.18(-8.85%)
May 05, 2020 2.196 2.296 2.059 2.059 74,321 -0.05(-2.16%)
May 04, 2020 2.105 2.132 2.068 2.105 22,881 +0.01(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback